Sempra (FRA:SE4)
Germany
· Delayed Price · Currency is EUR 80.76
-1.06 (-1.30%)
At close: Mar 6, 2026
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -1.30% | - |
| Mar 5, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.54% | - |
| Mar 4, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.83% | - |
| Mar 3, 2026 | 80.90 | 82.06 | 80.90 | 82.06 | 82.06 | 0.24% | 2 |
| Mar 2, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 1.54% | - |
| Feb 27, 2026 | 80.00 | 80.62 | 80.00 | 80.62 | 80.62 | 1.46% | 198 |
| Feb 26, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.43% | - |
| Feb 25, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.15% | - |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.95% | - |
| Feb 23, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.99% | - |
| Feb 20, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.83% | - |
| Feb 19, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.46% | - |
| Feb 18, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -1.42% | - |
| Feb 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.73% | - |
| Feb 16, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 2.42% | - |
| Feb 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.41% | - |
| Feb 12, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 2.02% | - |
| Feb 11, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 3.07% | - |
| Feb 10, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.52% | - |
| Feb 9, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.44% | - |
| Feb 6, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.38% | - |
| Feb 5, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.16% | - |
| Feb 4, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.93% | - |
| Feb 3, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 1.51% | - |
| Feb 2, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.89% | - |
| Jan 30, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.31% | - |
| Jan 29, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -1.40% | - |
| Jan 28, 2026 | 72.66 | 73.10 | 72.66 | 73.10 | 73.10 | 0.22% | 196 |
| Jan 27, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 1.17% | - |
| Jan 26, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.74% | - |
| Jan 23, 2026 | 72.78 | 73.38 | 72.78 | 73.38 | 73.38 | 0.19% | 700 |
| Jan 22, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -2.79% | - |
| Jan 21, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -3.26% | - |
| Jan 20, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.76% | - |
| Jan 19, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.18% | - |
| Jan 16, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.61% | - |
| Jan 15, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1.48% | - |
| Jan 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.08% | - |
| Jan 13, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.58% | - |
| Jan 12, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.29% | - |
| Jan 9, 2026 | 75.52 | 75.96 | 75.52 | 75.96 | 75.96 | 3.49% | 81 |
| Jan 8, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.79% | - |
| Jan 7, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.43% | - |
| Jan 6, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -2.64% | - |
| Jan 5, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.95% | - |
| Jan 2, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.16% | - |
| Dec 30, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.24% | - |
| Dec 29, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 0.29% | - |
| Dec 23, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.92% | - |
| Dec 22, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.08% | - |
| Dec 19, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.68% | - |
| Dec 18, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.45% | - |
| Dec 17, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.05% | - |
| Dec 16, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.17% | - |
| Dec 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.05% | - |
| Dec 12, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.18% | 12 |
| Dec 11, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.71% | - |
| Dec 10, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.41 | 0.74% | - |
| Dec 9, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 74.85 | -2.63% | - |
| Dec 8, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 76.88 | 0.62% | - |
| Dec 5, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.40 | -0.67% | - |
| Dec 4, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 76.92 | -0.46% | - |
| Dec 3, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.27 | -1.72% | - |
| Dec 2, 2025 | 78.60 | 79.20 | 78.60 | 79.20 | 78.62 | -2.56% | 260 |
| Dec 1, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 80.69 | 1.37% | - |
| Nov 28, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 79.60 | -0.37% | - |
| Nov 27, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 79.89 | 1.13% | - |
| Nov 26, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.00 | -1.85% | - |
| Nov 25, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 80.49 | 1.07% | - |
| Nov 24, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 79.64 | 2.40% | - |
| Nov 21, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 77.77 | -1.19% | - |
| Nov 20, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.70 | 0.71% | - |
| Nov 19, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.15 | 0.23% | - |
| Nov 18, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 77.97 | -0.91% | - |
| Nov 17, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 78.68 | -0.50% | - |
| Nov 14, 2025 | 79.52 | 79.66 | 79.52 | 79.66 | 79.08 | 0.10% | 10 |
| Nov 13, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.00 | -0.97% | - |
| Nov 12, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 79.77 | 0.35% | - |
| Nov 11, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.50 | -1.40% | - |
| Nov 10, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 80.63 | 1.25% | - |
| Nov 7, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 79.64 | 0.50% | - |
| Nov 6, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.24 | -0.32% | - |
| Nov 5, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.50 | 0.60% | - |
| Nov 4, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.02 | -1.12% | - |
| Nov 3, 2025 | 79.26 | 80.50 | 79.26 | 80.50 | 79.91 | 0.35% | 8 |
| Oct 31, 2025 | 79.82 | 80.22 | 79.82 | 80.22 | 79.64 | 1.44% | 123 |
| Oct 30, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 78.50 | -0.53% | - |
| Oct 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.92 | -0.28% | - |
| Oct 28, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.14 | -0.50% | - |
| Oct 27, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 79.54 | 1.49% | - |
| Oct 24, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.36 | -0.18% | - |
| Oct 23, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 78.50 | -0.15% | - |
| Oct 22, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 78.62 | -0.15% | - |
| Oct 21, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 78.74 | 0.66% | - |
| Oct 20, 2025 | 78.60 | 78.80 | 78.60 | 78.80 | 78.23 | 2.18% | 20 |
| Oct 17, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 76.56 | -2.13% | - |
| Oct 16, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.23 | 0.38% | - |
| Oct 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.93 | 0.13% | - |
| Oct 14, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 77.83 | -0.33% | 160 |
| Oct 13, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.09 | -0.33% | 41 |